Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.572 6.659 6.558 6.626 3,249,720 +0.04(+0.59%)
Oct 28, 2004 6.688 6.689 6.499 6.587 5,308,611 -0.11(-1.67%)
Oct 27, 2004 6.588 6.727 6.511 6.699 3,857,906 +0.07(+1.04%)
Oct 26, 2004 6.473 6.656 6.442 6.630 6,306,929 +0.39(+6.17%)
Oct 25, 2004 6.134 6.323 6.121 6.245 3,760,851 +0.10(+1.63%)
Oct 22, 2004 6.116 6.296 6.078 6.144 3,543,118 +0.03(+0.48%)
Oct 21, 2004 6.253 6.327 6.109 6.115 7,721,878 -0.14(-2.20%)
Oct 20, 2004 6.221 6.384 6.086 6.253 16,029,593 +0.02(+0.27%)
Oct 19, 2004 6.922 6.922 6.056 6.236 27,562,446 -0.72(-10.29%)
Oct 18, 2004 7.014 7.015 6.938 6.952 3,219,391 -0.05(-0.75%)
Oct 15, 2004 7.133 7.134 6.841 7.004 6,987,267 -0.13(-1.83%)
Oct 14, 2004 7.240 7.281 7.127 7.134 4,659,880 -0.05(-0.74%)
Oct 13, 2004 7.256 7.269 7.145 7.188 2,380,702 -0.03(-0.43%)
Oct 12, 2004 7.258 7.272 7.167 7.219 3,192,254 -0.06(-0.83%)
Oct 11, 2004 7.327 7.402 7.262 7.279 2,444,234 -0.02(-0.30%)
Oct 08, 2004 7.341 7.358 7.269 7.301 3,283,562 -0.04(-0.54%)
Oct 07, 2004 7.491 7.583 7.322 7.341 4,675,524 -0.16(-2.16%)
Oct 06, 2004 7.511 7.511 7.372 7.503 2,600,989 +0.04(+0.60%)
Oct 05, 2004 7.523 7.599 7.444 7.458 3,166,075 -0.06(-0.81%)
Oct 04, 2004 7.379 7.538 7.371 7.518 5,798,033 +0.15(+2.00%)
Oct 01, 2004 7.271 7.371 7.252 7.371 2,809,465 +0.10(+1.39%)
Sep 30, 2004 7.195 7.307 7.183 7.270 4,261,128 +0.06(+0.77%)
Sep 29, 2004 7.170 7.229 7.110 7.215 1,959,601 +0.04(+0.63%)
Sep 28, 2004 7.079 7.179 7.058 7.170 2,681,442 +0.11(+1.58%)
Sep 27, 2004 7.048 7.125 7.038 7.058 2,452,535 +0.03(+0.48%)
Sep 24, 2004 7.070 7.070 7.012 7.025 4,409,902 -0.04(-0.63%)
Sep 23, 2004 7.177 7.177 7.038 7.070 3,640,172 -0.11(-1.48%)
Sep 22, 2004 7.280 7.280 7.162 7.176 2,324,832 -0.15(-2.00%)
Sep 21, 2004 7.328 7.350 7.264 7.322 3,680,399 +0.01(+0.13%)
Sep 20, 2004 7.229 7.328 7.229 7.313 2,774,027 +0.06(+0.82%)
Sep 17, 2004 7.240 7.287 7.183 7.253 3,947,617 +0.01(+0.20%)
Sep 16, 2004 7.204 7.281 7.188 7.239 2,576,407 +0.04(+0.49%)
Sep 15, 2004 7.190 7.214 7.130 7.203 2,970,051 +0.05(+0.73%)
Sep 14, 2004 7.181 7.209 7.108 7.151 2,829,897 -0.02(-0.28%)
Sep 13, 2004 7.046 7.171 7.012 7.171 2,597,158 +0.07(+1.03%)
Sep 10, 2004 7.076 7.157 7.063 7.098 2,007,171 +0.01(+0.16%)
Sep 09, 2004 7.125 7.167 7.072 7.086 3,001,338 -0.03(-0.45%)
Sep 08, 2004 7.173 7.204 7.110 7.119 3,713,282 -0.09(-1.19%)
Sep 07, 2004 7.252 7.302 7.189 7.204 4,999,889 +0.01(+0.20%)
Sep 03, 2004 7.162 7.220 7.150 7.190 2,060,487 +0.03(+0.38%)
Sep 02, 2004 7.041 7.183 6.999 7.162 3,060,720 +0.12(+1.72%)
Sep 01, 2004 6.931 7.050 6.896 7.041 2,654,305 +0.09(+1.32%)
Aug 31, 2004 6.928 6.962 6.894 6.949 3,090,092 +0.03(+0.47%)
Aug 30, 2004 6.933 6.964 6.907 6.917 2,109,333 -0.01(-0.08%)
Aug 27, 2004 6.881 6.952 6.857 6.922 2,273,431 +0.04(+0.53%)
Aug 26, 2004 6.854 6.894 6.813 6.886 1,855,204 +0.03(+0.46%)
Aug 25, 2004 6.736 6.864 6.716 6.854 2,245,656 +0.11(+1.70%)
Aug 24, 2004 6.698 6.749 6.682 6.740 2,656,859 +0.05(+0.70%)
Aug 23, 2004 6.723 6.759 6.658 6.693 2,517,663 -0.04(-0.53%)
Aug 20, 2004 6.665 6.734 6.620 6.728 2,214,050 +0.03(+0.47%)
Aug 19, 2004 6.651 6.708 6.640 6.697 1,804,442 +0.05(+0.69%)
Aug 18, 2004 6.650 6.673 6.547 6.651 3,438,721 -0.01(-0.08%)
Aug 17, 2004 6.647 6.705 6.632 6.656 3,136,384 +0.01(+0.14%)
Aug 16, 2004 6.552 6.670 6.536 6.647 2,789,990 +0.08(+1.26%)
Aug 13, 2004 6.534 6.574 6.520 6.564 2,189,786 +0.04(+0.54%)
Aug 12, 2004 6.546 6.546 6.432 6.529 3,175,972 -0.02(-0.27%)
Aug 11, 2004 6.494 6.562 6.411 6.546 2,921,843 +0.04(+0.59%)
Aug 10, 2004 6.338 6.515 6.336 6.508 3,334,004 +0.19(+2.94%)
Aug 09, 2004 6.223 6.352 6.179 6.322 3,039,011 +0.14(+2.28%)
Aug 06, 2004 6.222 6.276 6.153 6.181 3,102,543 -0.10(-1.55%)
Aug 05, 2004 6.343 6.503 6.262 6.278 3,508,319 -0.05(-0.78%)
Aug 04, 2004 6.733 6.733 6.322 6.327 10,393,424 -0.21(-3.16%)
Aug 03, 2004 6.473 6.635 6.457 6.534 3,699,554 +0.06(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.